CTCP Đầu tư và Phát triển Bất động sản HUDLAND (hld)

28.90
0
(0%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2024-11-04)
2.20 8.24% 582,319 3,000 0.1
26.70
28.90
28.90
2 tháng
(2024-10-07)
1.90 7.04% 899,603 1,400 0.0
26.50
28.90
28.90
3 tháng
(2024-09-05)
2.40 9.06% 1,349,970 -39,724 -1.1
26
28.90
28.90
6 tháng
(2024-06-07)
2.40 9.06% 3,457,372 -42,924 -1.1
24.90
28.90
28.90
12 tháng
(2023-12-11)
2.90 11.15% 8,441,298 -197,700 -5.0
24.70
31
28.90
24 tháng
(2022-12-15)
-0.74 -2.49% 12,940,871 -193,900 -4.9
24.30
37.20
28.90
36 tháng
(2021-12-20)
-11.39 -28.26% 27,581,541 -372,700 -11.5
18.42
51.51
28.90
60 tháng
(2019-12-31)
16.13 126.26% 81,926,411 -916,390 -32.7
12.39
52.76
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2014
4.80
19,000 4.83 4.88 4.74 0 0 0
11/07/2014
4.83
16,000 4.80 4.83 4.74 2,000 0 0.0
10/07/2014
4.80
35,100 4.91 4.91 4.74 5,000 0 0.1
09/07/2014
4.91
73,900 4.83 4.91 4.83 5,000 5,000 -0.0
08/07/2014
4.83
43,500 4.85 4.85 4.80 10,000 0 0.2
07/07/2014
4.85
50,600 4.85 4.91 4.80 5,000 0 0.1
04/07/2014
4.85
33,000 4.91 4.91 4.80 5,000 0 0.1
03/07/2014
4.91
101,100 4.72 4.94 4.74 0 0 0
02/07/2014
4.72
110,300 4.66 4.72 4.63 5,000 0 0.1
01/07/2014
4.66
28,600 4.69 4.72 4.63 5,000 0 0.1
30/06/2014
4.69
20,100 4.77 4.77 4.66 3,400 0 0.1
27/06/2014
4.77
65,300 4.74 4.77 4.66 5,000 0 0.1
26/06/2014
4.74
90,400 4.72 4.77 4.66 7,000 0 0.1
25/06/2014
4.72
14,800 4.66 4.74 4.66 2,100 0 0.0
24/06/2014
4.66
26,600 4.66 4.69 4.63 10,000 0 0.2
23/06/2014
4.66
12,000 4.74 4.74 4.66 6,200 0 0.1
20/06/2014
4.74
44,930 4.61 4.80 4.63 18,200 0 0.3
19/06/2014
4.61
99,710 4.74 4.74 4.61 13,600 5,000 0.1
18/06/2014
4.74
37,320 4.74 4.77 4.74 0 0 0
17/06/2014
4.74
13,900 4.74 4.80 4.66 3,100 0 0.1
16/06/2014
4.74
31,900 4.74 4.77 4.66 8,500 0 0.1
13/06/2014
4.74
25,510 4.66 4.80 4.66 7,200 0 0.1
12/06/2014
4.66
33,700 4.66 4.74 4.61 10,600 0 0.2
11/06/2014
4.66
20,000 4.58 4.66 4.58 0 0 0
10/06/2014
4.58
26,700 4.63 4.66 4.55 0 0 0
09/06/2014
4.63
84,000 4.58 4.72 4.52 5,500 0 0.1
06/06/2014
4.58
12,500 4.58 4.58 4.47 200 0 0.0
05/06/2014
4.58
7,400 4.47 4.58 4.44 0 0 0
04/06/2014
4.47
66,000 4.50 4.52 4.41 4,700 0 0.1
03/06/2014
4.50
33,100 4.50 4.55 4.47 0 0 0
02/06/2014
4.50
47,600 4.58 4.66 4.50 0 0 0
30/05/2014
4.58
29,400 4.66 4.66 4.52 0 0 0
29/05/2014
4.66
79,900 4.69 4.77 4.63 0 0 0
28/05/2014
4.69
141,120 4.61 4.72 4.61 400 0 0.0
27/05/2014
4.61
59,200 4.47 4.66 4.47 0 0 0
26/05/2014
4.47
23,800 4.39 4.47 4.33 0 0 0
23/05/2014
4.39
48,100 4.50 4.50 4.39 0 0 0
22/05/2014
4.50
72,710 4.61 4.63 4.44 900 0 0.0
21/05/2014
4.61
75,950 4.50 4.63 4.39 0 200 -0.0
20/05/2014
4.50
99,900 4.33 4.52 4.28 0 0 0
19/05/2014
4.33
66,000 4.28 4.39 4.28 0 1,000 -0.0
16/05/2014
4.28
33,400 4.14 4.28 4.20 0 1,000 -0.0
15/05/2014
4.14
161,200 4.30 4.41 4.06 0 0 0
14/05/2014
4.30
48,900 4.11 4.33 4.17 0 1,000 -0.0
13/05/2014
4.11
56,500 4.11 4.14 4.03 0 0 0
12/05/2014
4.11
87,300 4.47 4.47 4.11 5,200 0 0.1
09/05/2014
4.47
57,360 4.20 4.47 3.78 0 2,000 -0.0
08/05/2014
4.20
406,900 4.66 4.66 4.20 5,200 0 0.1
07/05/2014
4.66
64,500 4.66 4.66 4.61 0 0 0
06/05/2014
4.66
104,300 4.72 4.72 4.52 100 0 0.0
05/05/2014
4.72
54,300 4.94 5.02 4.66 0 0 0
29/04/2014
4.94
32,400 4.96 4.96 4.94 0 0 0
28/04/2014
4.96
58,000 4.94 5.10 4.96 0 0 0
25/04/2014
4.94
29,000 4.94 4.96 4.94 0 0 0
24/04/2014
4.94
32,300 4.94 4.99 4.94 0 0 0
23/04/2014
4.94
53,900 5.07 5.10 4.94 100 0 0.0
22/04/2014
5.07
87,300 4.85 5.07 4.80 0 3,000 -0.1
21/04/2014
4.85
126,700 5.10 5.10 4.85 12,300 0 0.2
18/04/2014
5.10
83,230 5.35 5.35 5.07 5,000 0 0.1
17/04/2014
5.35
51,600 5.32 5.40 5.29 17,700 1,000 0.3
16/04/2014
5.32
125,600 5.46 5.46 5.21 36,500 4,500 0.6
15/04/2014
5.46
116,100 5.57 5.68 5.46 0 0 0
14/04/2014
5.57
92,800 5.81 5.81 5.57 0 0 0
11/04/2014
5.81
60,900 5.81 5.81 5.62 0 0 0
10/04/2014
5.81
79,900 5.87 5.92 5.76 0 0 0
08/04/2014
5.87
224,900 5.51 5.87 5.57 0 0 0
07/04/2014
5.51
165,200 5.51 5.51 5.37 0 0 0
04/04/2014
5.51
74,700 5.62 5.73 5.40 0 0 0
03/04/2014
5.62
69,900 5.48 5.65 5.48 5,000 0 0.1
02/04/2014
5.48
153,000 5.57 5.62 5.32 200 0 0.0
01/04/2014
5.57
195,500 5.92 5.92 5.57 0 0 0
31/03/2014
5.92
130,000 5.92 6.06 5.92 0 0 0
28/03/2014
5.92
161,700 5.92 6.03 5.90 200 0 0.0
27/03/2014
5.92
180,600 5.90 5.98 5.84 200 0 0.0
26/03/2014
5.90
280,700 6.01 6.25 5.81 1,000 0 0.0
25/03/2014
6.01
279,000 6.20 6.28 6.01 2,300 0 0.1
24/03/2014
6.20
234,930 6.06 6.22 6.06 600 0 0.0
21/03/2014
6.06
121,210 6.09 6.17 6.06 6,500 0 0.1
20/03/2014
6.09
256,400 6.17 6.22 5.98 4,000 0 0.1
19/03/2014
6.17
164,300 6.09 6.25 6.06 0 0 0
18/03/2014
6.09
254,900 6.22 6.22 6.09 0 0 0
17/03/2014
6.22
230,930 6.11 6.25 6.09 0 0 0
14/03/2014
6.11
456,500 6.36 6.44 6.09 0 0 0
13/03/2014
6.36
172,200 6.31 6.36 6.20 0 0 0
12/03/2014
6.31
282,870 6.44 6.44 6.22 6,000 0 0.1
11/03/2014
6.44
824,400 6.25 6.58 6.31 0 0 0
10/03/2014
6.25
360,300 6.06 6.25 5.92 0 0 0
07/03/2014
6.06
200,200 6.06 6.06 5.98 0 0 0
06/03/2014
6.06
220,400 5.98 6.14 5.98 0 0 0
05/03/2014
5.98
276,000 5.81 6.09 5.87 0 0 0
04/03/2014
5.81
323,400 5.90 5.90 5.65 900 0 0.0
03/03/2014
5.90
276,100 6.25 6.25 5.90 2,000 0 0.0
28/02/2014
6.25
230,900 6.20 6.28 6.14 0 0 0
27/02/2014
6.20
742,500 5.98 6.55 5.98 1,500 76,000 -1.7
26/02/2014
5.98
556,500 6.03 6.03 5.87 2,000 31,000 -0.6
25/02/2014
6.03
288,200 6.09 6.14 5.98 0 0 0
24/02/2014
6.09
202,100 5.92 6.09 5.90 0 0 0
21/02/2014
5.92
259,940 5.87 6.01 5.84 14,000 0 0.3
20/02/2014
5.87
708,800 6.01 6.25 5.79 107,000 0 2.3
19/02/2014
6.01
367,700 5.95 6.20 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |